Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 15.09 | 15.34 | 15.02 | 15.11 | 626,812 | -0.20(-1.30%) |
Jan 29, 2004 | 15.18 | 15.39 | 15.09 | 15.31 | 490,958 | +0.17(+1.09%) |
Jan 28, 2004 | 15.76 | 15.76 | 15.10 | 15.14 | 989,290 | -0.48(-3.07%) |
Jan 27, 2004 | 15.60 | 15.90 | 15.55 | 15.62 | 1,448,582 | +0.02(+0.11%) |
Jan 26, 2004 | 15.47 | 15.77 | 15.43 | 15.60 | 990,136 | +0.07(+0.43%) |
Jan 23, 2004 | 15.73 | 15.79 | 15.50 | 15.54 | 538,459 | -0.16(-1.00%) |
Jan 22, 2004 | 15.97 | 16.07 | 15.62 | 15.70 | 570,851 | -0.23(-1.45%) |
Jan 21, 2004 | 15.84 | 15.96 | 15.71 | 15.93 | 978,775 | +0.17(+1.10%) |
Jan 20, 2004 | 16.12 | 16.13 | 15.55 | 15.75 | 1,494,269 | -0.39(-2.41%) |
Jan 16, 2004 | 16.30 | 16.50 | 16.13 | 16.14 | 812,221 | -0.16(-0.96%) |
Jan 15, 2004 | 16.58 | 16.59 | 16.18 | 16.30 | 404,298 | -0.21(-1.25%) |
Jan 14, 2004 | 16.38 | 16.57 | 16.25 | 16.51 | 495,835 | +0.18(+1.11%) |
Jan 13, 2004 | 16.46 | 16.52 | 16.27 | 16.32 | 535,987 | -0.14(-0.85%) |
Jan 12, 2004 | 16.22 | 16.55 | 16.22 | 16.46 | 649,879 | +0.19(+1.17%) |
Jan 09, 2004 | 16.80 | 16.82 | 16.20 | 16.27 | 911,401 | -0.43(-2.58%) |
Jan 08, 2004 | 17.37 | 17.37 | 16.65 | 16.70 | 581,082 | -0.17(-1.03%) |
Jan 07, 2004 | 16.99 | 17.00 | 16.75 | 16.88 | 1,082,324 | -0.08(-0.49%) |
Jan 06, 2004 | 17.24 | 17.37 | 16.95 | 16.96 | 749,733 | -0.33(-1.91%) |
Jan 05, 2004 | 17.08 | 17.31 | 17.07 | 17.29 | 788,773 | +0.22(+1.31%) |
Jan 02, 2004 | 17.04 | 17.28 | 16.99 | 17.07 | 346,402 | +0.04(+0.24%) |
Dec 31, 2003 | 17.28 | 17.28 | 17.03 | 17.03 | 412,274 | -0.22(-1.25%) |
Dec 30, 2003 | 17.27 | 17.27 | 17.11 | 17.24 | 531,068 | -0.05(-0.29%) |
Dec 29, 2003 | 17.21 | 17.29 | 17.07 | 17.29 | 777,368 | +0.21(+1.21%) |
Dec 26, 2003 | 17.28 | 17.35 | 17.09 | 17.09 | 144,730 | -0.20(-1.15%) |
Dec 24, 2003 | 17.37 | 17.37 | 17.16 | 17.28 | 147,450 | +0.03(+0.19%) |
Dec 23, 2003 | 17.38 | 17.46 | 17.23 | 17.25 | 436,796 | -0.11(-0.62%) |
Dec 22, 2003 | 17.29 | 17.47 | 17.24 | 17.36 | 551,269 | +0.09(+0.53%) |
Dec 19, 2003 | 17.26 | 17.46 | 17.04 | 17.27 | 601,609 | -0.19(-1.09%) |
Dec 18, 2003 | 17.28 | 17.48 | 17.26 | 17.46 | 578,336 | +0.08(+0.48%) |
Dec 17, 2003 | 17.71 | 17.71 | 17.20 | 17.37 | 487,612 | -0.22(-1.22%) |
Dec 16, 2003 | 17.47 | 17.76 | 17.39 | 17.59 | 506,581 | +0.17(+1.00%) |
Dec 15, 2003 | 18.11 | 18.20 | 17.42 | 17.42 | 558,156 | -0.56(-3.13%) |
Dec 12, 2003 | 17.96 | 18.20 | 17.84 | 17.98 | 478,839 | +0.19(+1.07%) |
Dec 11, 2003 | 17.37 | 18.05 | 17.34 | 17.79 | 576,773 | +0.41(+2.38%) |
Dec 10, 2003 | 17.42 | 17.66 | 17.37 | 17.37 | 478,061 | -0.12(-0.71%) |
Dec 09, 2003 | 18.16 | 18.19 | 17.50 | 17.50 | 429,819 | -0.68(-3.73%) |
Dec 08, 2003 | 17.59 | 18.19 | 17.59 | 18.18 | 500,318 | +0.59(+3.34%) |
Dec 05, 2003 | 17.75 | 17.76 | 17.37 | 17.59 | 522,466 | -0.16(-0.89%) |
Dec 04, 2003 | 18.14 | 18.23 | 17.73 | 17.75 | 753,678 | -0.38(-2.10%) |
Dec 03, 2003 | 17.59 | 18.13 | 17.52 | 18.13 | 739,328 | +0.59(+3.35%) |
Dec 02, 2003 | 17.58 | 17.58 | 17.33 | 17.54 | 442,393 | +0.07(+0.43%) |
Dec 01, 2003 | 17.27 | 17.58 | 17.09 | 17.47 | 493,053 | +0.32(+1.88%) |
Nov 28, 2003 | 17.26 | 17.27 | 17.10 | 17.14 | 163,507 | -0.04(-0.24%) |
Nov 26, 2003 | 17.33 | 17.37 | 17.12 | 17.18 | 377,664 | +0.02(+0.10%) |
Nov 25, 2003 | 17.37 | 17.54 | 17.06 | 17.17 | 495,568 | -0.21(-1.19%) |
Nov 24, 2003 | 16.96 | 17.39 | 16.88 | 17.37 | 593,347 | +0.82(+4.95%) |
Nov 21, 2003 | 16.27 | 16.66 | 16.46 | 16.56 | 267,710 | +0.28(+1.73%) |
Nov 20, 2003 | 16.57 | 16.57 | 16.27 | 16.27 | 244,025 | -0.12(-0.76%) |
Nov 19, 2003 | 16.32 | 16.46 | 16.23 | 16.40 | 222,994 | +0.22(+1.38%) |
Nov 18, 2003 | 16.55 | 16.63 | 16.15 | 16.17 | 253,561 | -0.21(-1.26%) |
Nov 17, 2003 | 16.22 | 16.43 | 16.08 | 16.38 | 385,759 | +0.11(+0.66%) |
Nov 14, 2003 | 16.47 | 16.71 | 16.23 | 16.27 | 235,439 | -0.49(-2.91%) |
Nov 13, 2003 | 16.89 | 16.91 | 16.67 | 16.76 | 470,123 | -0.07(-0.44%) |
Nov 12, 2003 | 16.29 | 16.89 | 16.26 | 16.84 | 443,868 | +0.41(+2.52%) |
Nov 11, 2003 | 16.33 | 16.50 | 16.03 | 16.42 | 249,888 | +0.15(+0.91%) |
Nov 10, 2003 | 16.65 | 16.77 | 16.24 | 16.27 | 271,683 | -0.45(-2.67%) |
Nov 07, 2003 | 16.50 | 16.84 | 16.50 | 16.72 | 339,257 | +0.21(+1.25%) |
Nov 06, 2003 | 16.65 | 16.73 | 16.27 | 16.51 | 544,425 | -0.15(-0.89%) |
Nov 05, 2003 | 16.99 | 16.99 | 16.36 | 16.66 | 692,497 | -0.30(-1.76%) |
Nov 04, 2003 | 16.87 | 17.16 | 16.68 | 16.96 | 408,459 | +0.26(+1.54%) |